0.72
+0.0418(+6.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 0.68 | 0.72 | 0.72 | 0.77 | 0.68 | 303,088 |
October 18, 2024 | 0.64 | 0.68 | 0.68 | 0.69 | 0.62 | 162,959 |
October 17, 2024 | 0.51 | 0.62 | 0.62 | 0.67 | 0.5 | 475,600 |
October 16, 2024 | 0.46 | 0.58 | 0.58 | 0.78 | 0.43 | 2.66M |
October 15, 2024 | 0.43 | 0.44 | 0.44 | 0.47 | 0.42 | 182,800 |
October 14, 2024 | 0.43 | 0.48 | 0.48 | 0.49 | 0.36 | 2.76M |
October 11, 2024 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 32,633 |
October 10, 2024 | 0.48 | 0.46 | 0.46 | 0.49 | 0.46 | 48,542 |
October 09, 2024 | 0.47 | 0.48 | 0.48 | 0.48 | 0.47 | 42,400 |
October 08, 2024 | 0.5 | 0.49 | 0.49 | 0.52 | 0.48 | 104,914 |
October 07, 2024 | 0.66 | 0.49 | 0.49 | 0.66 | 0.48 | 335,485 |
October 04, 2024 | 0.64 | 0.64 | 0.64 | 0.66 | 0.64 | 22,000 |
October 03, 2024 | 0.65 | 0.65 | 0.65 | 0.67 | 0.65 | 44,467 |
October 02, 2024 | 0.66 | 0.68 | 0.68 | 0.68 | 0.65 | 36,809 |
October 01, 2024 | 0.67 | 0.67 | 0.67 | 0.69 | 0.63 | 63,248 |
September 30, 2024 | 0.65 | 0.69 | 0.69 | 0.7 | 0.65 | 40,180 |
September 27, 2024 | 0.7 | 0.68 | 0.68 | 0.7 | 0.68 | 1,251 |
September 26, 2024 | 0.7 | 0.68 | 0.68 | 0.73 | 0.63 | 83,830 |
September 25, 2024 | 0.69 | 0.7 | 0.7 | 0.7 | 0.69 | 17,804 |
September 24, 2024 | 0.69 | 0.69 | 0.69 | 0.71 | 0.69 | 41,600 |
September 23, 2024 | 0.71 | 0.7 | 0.7 | 0.75 | 0.66 | 73,934 |
September 20, 2024 | 0.78 | 0.71 | 0.71 | 0.78 | 0.71 | 42,514 |
September 19, 2024 | 0.79 | 0.74 | 0.74 | 0.81 | 0.72 | 46,200 |
September 18, 2024 | 0.76 | 0.76 | 0.76 | 0.8 | 0.76 | 41,789 |
September 17, 2024 | 0.79 | 0.79 | 0.79 | 0.82 | 0.75 | 51,878 |
September 16, 2024 | 0.85 | 0.78 | 0.78 | 0.85 | 0.78 | 37,900 |
September 13, 2024 | 0.85 | 0.83 | 0.83 | 0.85 | 0.81 | 100,303 |
September 12, 2024 | 0.78 | 0.83 | 0.83 | 0.84 | 0.78 | 20,311 |
September 11, 2024 | 0.81 | 0.8 | 0.8 | 0.82 | 0.77 | 18,910 |
September 10, 2024 | 0.8 | 0.79 | 0.79 | 0.8 | 0.77 | 43,538 |
September 09, 2024 | 0.82 | 0.8 | 0.8 | 0.83 | 0.75 | 125,164 |
September 06, 2024 | 0.79 | 0.83 | 0.83 | 0.83 | 0.78 | 84,170 |
September 05, 2024 | 0.8 | 0.81 | 0.81 | 0.83 | 0.8 | 41,059 |
September 04, 2024 | 0.81 | 0.81 | 0.81 | 0.83 | 0.78 | 39,850 |
September 03, 2024 | 0.78 | 0.82 | 0.82 | 0.85 | 0.78 | 47,731 |
August 30, 2024 | 0.81 | 0.82 | 0.82 | 0.85 | 0.81 | 80,721 |
August 29, 2024 | 0.76 | 0.81 | 0.81 | 0.81 | 0.73 | 113,040 |
August 28, 2024 | 0.78 | 0.73 | 0.73 | 0.82 | 0.69 | 142,966 |
August 27, 2024 | 0.82 | 0.76 | 0.76 | 0.83 | 0.76 | 179,376 |
August 26, 2024 | 0.86 | 0.81 | 0.81 | 0.88 | 0.79 | 163,589 |
August 23, 2024 | 0.8 | 0.85 | 0.85 | 0.95 | 0.8 | 467,742 |
August 22, 2024 | 1.02 | 0.78 | 0.78 | 1.06 | 0.76 | 483,000 |
August 21, 2024 | 1.13 | 1.03 | 1.03 | 1.17 | 1.02 | 424,045 |
August 20, 2024 | 0.91 | 1.2 | 1.2 | 1.3 | 0.91 | 2.39M |
August 19, 2024 | 0.87 | 0.92 | 0.92 | 1.26 | 0.85 | 3.35M |
August 16, 2024 | 0.85 | 0.85 | 0.85 | 0.87 | 0.75 | 84,500 |
August 15, 2024 | 0.9 | 0.85 | 0.85 | 0.91 | 0.83 | 148,861 |
August 14, 2024 | 0.83 | 0.83 | 0.83 | 0.85 | 0.82 | 72,230 |
August 13, 2024 | 0.92 | 0.85 | 0.85 | 0.99 | 0.83 | 363,125 |
August 12, 2024 | 1.06 | 1.04 | 1.04 | 1.08 | 1.04 | 52,271 |
August 09, 2024 | 1 | 1.09 | 1.09 | 1.12 | 1 | 202,866 |
August 08, 2024 | 1 | 1.01 | 1.01 | 1.02 | 0.97 | 103,225 |
August 07, 2024 | 1.06 | 1.01 | 1.01 | 1.07 | 0.98 | 171,033 |
August 06, 2024 | 0.99 | 1.02 | 1.02 | 1.07 | 0.98 | 145,587 |
August 05, 2024 | 1.02 | 0.99 | 0.99 | 1.05 | 0.95 | 265,411 |
August 02, 2024 | 1.22 | 1.13 | 1.13 | 1.22 | 1.05 | 364,257 |
August 01, 2024 | 1.19 | 1.24 | 1.24 | 1.32 | 1.19 | 375,055 |
July 31, 2024 | 1.14 | 1.22 | 1.22 | 1.27 | 1.12 | 562,917 |
July 30, 2024 | 1.24 | 1.12 | 1.12 | 1.26 | 1.12 | 395,925 |
July 29, 2024 | 1.46 | 1.35 | 1.35 | 1.46 | 1.16 | 715,216 |